Stockscreener 앱 받기
565.87
0.11%
-0.23
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $566.6 | $557.5 | $9.06 | 828,121.0 | -0.06% |
| 2025-05-02 | $569.8 | $559.7 | $10.08 | 2,880,763.0 | +2.22% |
| 2025-05-01 | $558.3 | $545.5 | $12.85 | 2,528,513.0 | +1.15% |
| 2025-04-30 | $549.5 | $531.5 | $18.07 | 2,433,819.0 | -0.25% |
| 2025-04-29 | $550.9 | $541.3 | $9.58 | 1,693,446.0 | +0.46% |
| 2025-04-28 | $554.5 | $542.5 | $12.03 | 1,457,612.0 | +0.28% |
| 2025-04-25 | $549.1 | $541.2 | $7.87 | 1,610,914.0 | -0.09% |
| 2025-04-24 | $546.8 | $523.4 | $23.42 | 2,219,597.0 | +3.03% |
| 2025-04-23 | $551.8 | $528.3 | $23.53 | 3,035,129.0 | +1.79% |
| 2025-04-22 | $521.0 | $508.9 | $12.07 | 2,498,509.0 | +3.72% |
| 2025-04-21 | $509.3 | $494.7 | $14.59 | 2,857,313.0 | -1.60% |
| 2025-04-17 | $514.8 | $499.1 | $15.71 | 2,586,376.0 | +2.09% |
| 2025-04-16 | $509.4 | $492.7 | $16.76 | 2,763,914.0 | -1.74% |
| 2025-04-15 | $518.6 | $507.0 | $11.65 | 2,468,233.0 | +0.78% |
| 2025-04-14 | $512.0 | $497.1 | $14.85 | 4,389,076.0 | +1.93% |
| 2025-04-11 | $498.5 | $478.6 | $19.94 | 3,758,231.0 | +0.95% |
| 2025-04-10 | $503.1 | $474.0 | $29.10 | 5,366,300.0 | -5.24% |
| 2025-04-09 | $522.0 | $447.1 | $74.89 | 7,016,629.0 | +11.82% |
| 2025-04-08 | $489.6 | $452.8 | $36.77 | 3,299,711.0 | -0.71% |
| 2025-04-07 | $490.0 | $439.4 | $50.60 | 6,216,042.0 | -1.13% |
Goldman Sachs Group Inc 주식 (GS) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $569.8 | $545.5 | $24.28 | 6,237,397.0 | +3.33% |
| 2025-04 | $567.3 | $439.4 | $127.9 | 73,353,576.0 | +0.23% |
| 2025-03 | $628.8 | $520.1 | $108.7 | 59,379,017.0 | -12.21% |
| 2025-02 | $672.2 | $604.0 | $68.18 | 46,723,968.0 | -2.83% |
| 2025-01 | $650.0 | $556.8 | $93.24 | 52,282,012.0 | +11.84% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $611.9 | $544.5 | $67.42 | 36,211,982.0 | -5.75% |
| 2024-11 | $612.7 | $510.5 | $102.2 | 47,984,259.0 | +17.53% |
| 2024-10 | $540.5 | $484.2 | $56.31 | 41,408,297.0 | +4.58% |
| 2024-09 | $509.7 | $457.5 | $52.22 | 37,544,389.0 | -2.97% |
| 2024-08 | $514.0 | $437.4 | $76.65 | 43,164,598.0 | +0.24% |
| 2024-07 | $517.3 | $454.0 | $63.25 | 49,463,582.0 | +12.54% |
| 2024-06 | $464.5 | $439.1 | $25.37 | 38,255,628.0 | -0.92% |
| 2024-05 | $471.5 | $425.2 | $46.29 | 46,649,494.0 | +6.99% |
| 2024-04 | $433.3 | $387.1 | $46.21 | 54,223,889.0 | +2.16% |
| 2024-03 | $419.2 | $381.4 | $37.78 | 45,761,781.0 | +7.36% |
| 2024-02 | $396.8 | $375.2 | $21.59 | 44,304,289.0 | +1.31% |
| 2024-01 | $393.9 | $372.1 | $21.84 | 52,000,001.0 | -0.46% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $387.8 | $340.4 | $47.34 | 43,495,239.0 | +12.95% |
| 2023-11 | $344.8 | $302.8 | $41.92 | 38,730,908.0 | +12.49% |
| 2023-10 | $323.6 | $289.4 | $34.22 | 48,693,835.0 | -6.17% |
| 2023-09 | $346.2 | $319.0 | $27.21 | 33,865,274.0 | -1.26% |
| 2023-08 | $358.7 | $318.0 | $40.73 | 39,051,444.0 | -7.91% |
| 2023-07 | $361.6 | $312.7 | $48.92 | 53,312,095.0 | +10.33% |
| 2023-06 | $347.7 | $310.6 | $37.17 | 53,826,914.0 | -0.42% |
| 2023-05 | $347.5 | $317.3 | $30.14 | 39,188,747.0 | -5.69% |
| 2023-04 | $345.1 | $319.4 | $25.69 | 41,796,455.0 | +4.99% |
| 2023-03 | $358.9 | $301.9 | $56.99 | 71,594,938.0 | -6.98% |
| 2023-02 | $379.7 | $351.3 | $28.35 | 43,606,059.0 | -3.87% |
| 2023-01 | $374.4 | $336.2 | $38.19 | 72,744,497.0 | +6.53% |
0.44%
1.96%
자본화:
|
볼륨(24시간):